The GEO Group, Inc. (GEO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426C00016000 | 2024-04-22 11:16AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 262 | 71.88% |
| GEO240503C00016000 | 2024-04-25 1:27PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 10 | 35 | 50.00% |
| GEO240510C00016000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 6 | 232 | 48.83% |
| GEO240517C00016000 | 2024-04-25 2:07PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | -0.17 | -40.48% | 334 | 670 | 49.02% |
| GEO240524C00016000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.40 | 0.00 | - | 500 | 600 | 49.81% |
| GEO240531C00016000 | 2024-04-24 2:03PM EDT | 2024-05-31 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 8 | 50.68% |
| GEO240621C00016000 | 2024-04-25 12:14PM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | -0.23 | -27.71% | 37 | 1,084 | 47.27% |
| GEO240920C00016000 | 2024-04-25 3:43PM EDT | 2024-09-20 | 1.28 | 1.25 | 1.35 | -0.31 | -19.50% | 3 | 479 | 48.49% |
| GEO241115C00016000 | 2024-04-25 12:23PM EDT | 2024-11-15 | 1.80 | 1.75 | 1.90 | -0.20 | -10.00% | 17 | 21 | 52.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GEO240426P00016000 | 2024-04-08 12:24PM EDT | 2024-04-26 | 0.95 | 0.25 | 3.40 | 0.00 | - | - | 20 | 246.09% |
| GEO240503P00016000 | 2024-04-12 10:59AM EDT | 2024-05-03 | 1.00 | 1.15 | 1.95 | 0.00 | - | 1 | 1 | 83.59% |
| GEO240510P00016000 | 2024-04-18 11:05AM EDT | 2024-05-10 | 1.30 | 1.30 | 1.60 | 0.00 | - | 8 | 9 | 52.93% |
| GEO240517P00016000 | 2024-04-18 10:41AM EDT | 2024-05-17 | 1.34 | 1.40 | 2.00 | 0.00 | - | 4 | 872 | 63.57% |
| GEO240621P00016000 | 2024-04-12 10:38AM EDT | 2024-06-21 | 1.45 | 1.65 | 1.75 | 0.00 | - | 1 | 17 | 42.29% |
| GEO240920P00016000 | 2024-04-11 10:36AM EDT | 2024-09-20 | 2.00 | 2.15 | 2.25 | 0.00 | - | - | 6 | 40.19% |
| GEO241115P00016000 | 2024-04-25 2:28PM EDT | 2024-11-15 | 2.65 | 2.30 | 2.95 | -0.95 | -26.39% | 901 | 1 | 50.20% |
© 2024 Yahoo. All rights reserved.